Italia markets closed
Dow Jones
37.917,39 -468,70 (-1,22%) Nasdaq
15.764,78 -218,30 (-1,37%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0678 -0,0047 (-0,44%) Bitcoin EUR
56.260,95 -2.359,79 (-4,03%) CMC Crypto 200
1.289,90 -49,17 (-3,67%)
ENN Energy Holdings Limited (2688.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 67,650 | 69,500 | 67,350 | 67,650 | 67,650 | 3.132.850 |
| 29 apr 2024 | 66,250 | 67,900 | 65,700 | 67,500 | 67,500 | 2.729.339 |
| 26 apr 2024 | 65,500 | 67,800 | 65,050 | 66,850 | 66,850 | 2.638.747 |
| 25 apr 2024 | 65,450 | 67,850 | 65,300 | 65,800 | 65,800 | 2.245.900 |
| 24 apr 2024 | 64,050 | 66,100 | 63,900 | 65,550 | 65,550 | 1.810.698 |
| 23 apr 2024 | 65,250 | 65,800 | 62,900 | 64,100 | 64,100 | 2.450.202 |
| 22 apr 2024 | 62,800 | 65,400 | 62,800 | 63,900 | 63,900 | 2.519.295 |
| 19 apr 2024 | 62,350 | 62,450 | 59,200 | 61,400 | 61,400 | 4.900.521 |
| 18 apr 2024 | 62,200 | 63,750 | 62,150 | 62,850 | 62,850 | 2.866.672 |
| 17 apr 2024 | 61,950 | 63,250 | 61,100 | 62,150 | 62,150 | 3.769.234 |
| 16 apr 2024 | 64,150 | 64,150 | 61,450 | 62,450 | 62,450 | 4.928.860 |
| 15 apr 2024 | 66,500 | 66,500 | 64,100 | 64,850 | 64,850 | 4.119.405 |
| 12 apr 2024 | 68,150 | 68,800 | 65,900 | 66,500 | 66,500 | 3.917.733 |
| 11 apr 2024 | 67,500 | 69,650 | 67,350 | 69,200 | 69,200 | 5.265.673 |
| 10 apr 2024 | 63,600 | 69,050 | 63,600 | 68,300 | 68,300 | 7.247.546 |
| 09 apr 2024 | 63,600 | 65,600 | 62,050 | 63,600 | 63,600 | 4.060.260 |
| 08 apr 2024 | 60,250 | 62,700 | 59,550 | 61,500 | 61,500 | 2.334.387 |
| 05 apr 2024 | 60,200 | 60,950 | 58,100 | 60,250 | 60,250 | 2.752.671 |
| 03 apr 2024 | 60,800 | 60,800 | 59,550 | 60,100 | 60,100 | 2.654.682 |
| 02 apr 2024 | 60,150 | 61,850 | 59,600 | 61,450 | 61,450 | 3.873.524 |
| 28 mar 2024 | 58,500 | 61,050 | 57,950 | 60,300 | 60,300 | 3.900.323 |
| 27 mar 2024 | 59,850 | 60,100 | 57,750 | 58,000 | 58,000 | 5.579.717 |
| 26 mar 2024 | 61,450 | 61,600 | 58,150 | 60,450 | 60,450 | 6.199.209 |
| 25 mar 2024 | 62,900 | 63,850 | 61,200 | 61,450 | 61,450 | 2.807.403 |
| 22 mar 2024 | 64,850 | 66,300 | 63,100 | 64,700 | 64,700 | 2.513.719 |
| 21 mar 2024 | 66,100 | 66,300 | 65,000 | 65,550 | 65,550 | 1.799.770 |
| 20 mar 2024 | 64,750 | 65,750 | 63,400 | 65,200 | 65,200 | 2.072.276 |
| 19 mar 2024 | 65,350 | 65,350 | 62,200 | 64,050 | 64,050 | 2.591.032 |
| 18 mar 2024 | 65,700 | 66,500 | 64,750 | 65,500 | 65,500 | 4.205.773 |
| 15 mar 2024 | 62,000 | 64,900 | 62,000 | 64,900 | 64,900 | 4.978.633 |
| 14 mar 2024 | 64,800 | 65,100 | 62,050 | 63,300 | 63,300 | 5.216.126 |
| 13 mar 2024 | 66,100 | 66,700 | 64,600 | 65,250 | 65,250 | 4.318.101 |
| 12 mar 2024 | 64,900 | 66,550 | 62,750 | 65,800 | 65,800 | 4.771.152 |
| 11 mar 2024 | 62,200 | 64,850 | 62,200 | 63,100 | 63,100 | 2.180.670 |
| 08 mar 2024 | 63,650 | 64,400 | 62,900 | 62,900 | 62,900 | 1.739.344 |
| 07 mar 2024 | 62,050 | 62,750 | 60,800 | 61,700 | 61,700 | 1.428.667 |
| 06 mar 2024 | 61,250 | 64,000 | 59,800 | 62,700 | 62,700 | 1.867.969 |
| 05 mar 2024 | 62,350 | 62,350 | 60,250 | 61,250 | 61,250 | 1.890.249 |
| 04 mar 2024 | 65,400 | 65,400 | 61,700 | 63,000 | 63,000 | 1.486.096 |
| 01 mar 2024 | 63,150 | 64,650 | 61,750 | 64,000 | 64,000 | 2.823.410 |
| 29 feb 2024 | 63,700 | 65,750 | 63,700 | 64,350 | 64,350 | 5.977.305 |
| 28 feb 2024 | 64,900 | 66,050 | 63,550 | 64,100 | 64,100 | 4.346.258 |
| 27 feb 2024 | 64,550 | 65,250 | 63,200 | 64,900 | 64,900 | 4.260.474 |
| 26 feb 2024 | 63,900 | 66,300 | 63,350 | 65,000 | 65,000 | 4.372.667 |
| 23 feb 2024 | 62,200 | 65,400 | 61,950 | 64,500 | 64,500 | 4.679.250 |
| 22 feb 2024 | 61,250 | 61,950 | 60,150 | 61,950 | 61,950 | 3.352.856 |
| 21 feb 2024 | 59,300 | 62,450 | 58,950 | 61,200 | 61,200 | 3.383.338 |
| 20 feb 2024 | 57,700 | 59,900 | 57,100 | 59,850 | 59,850 | 2.484.766 |
| 19 feb 2024 | 57,950 | 58,100 | 56,800 | 57,000 | 57,000 | 1.523.188 |
| 16 feb 2024 | 53,350 | 58,400 | 53,350 | 58,000 | 58,000 | 4.713.186 |
| 15 feb 2024 | 53,200 | 53,750 | 51,700 | 53,050 | 53,050 | 2.339.248 |
| 14 feb 2024 | 54,300 | 54,950 | 52,850 | 53,900 | 53,900 | 2.056.345 |
| 09 feb 2024 | 54,850 | 54,850 | 54,850 | 54,850 | 54,850 | - |
| 08 feb 2024 | 58,100 | 58,650 | 55,600 | 55,700 | 55,700 | 3.527.450 |
| 07 feb 2024 | 59,200 | 59,650 | 57,850 | 58,250 | 58,250 | 2.579.046 |
| 06 feb 2024 | 56,150 | 59,600 | 56,150 | 59,400 | 59,400 | 3.064.054 |
| 05 feb 2024 | 56,600 | 58,250 | 55,550 | 56,550 | 56,550 | 2.613.393 |
| 02 feb 2024 | 60,900 | 61,650 | 58,050 | 58,300 | 58,300 | 4.681.175 |
| 01 feb 2024 | 58,150 | 60,500 | 57,950 | 59,200 | 59,200 | 4.156.649 |
| 31 gen 2024 | 58,900 | 59,200 | 57,050 | 57,800 | 57,800 | 3.773.212 |
| 30 gen 2024 | 59,500 | 59,850 | 57,800 | 58,700 | 58,700 | 2.856.618 |
| 29 gen 2024 | 59,700 | 61,950 | 59,700 | 60,450 | 60,450 | 3.182.415 |
| 26 gen 2024 | 60,500 | 60,700 | 58,450 | 59,650 | 59,650 | 5.461.217 |
| 25 gen 2024 | 56,400 | 62,050 | 56,000 | 62,050 | 62,050 | 9.536.739 |
| 24 gen 2024 | 51,250 | 55,400 | 51,250 | 55,200 | 55,200 | 4.490.707 |
| 23 gen 2024 | 50,500 | 52,300 | 49,700 | 50,600 | 50,600 | 3.990.627 |
| 22 gen 2024 | 52,750 | 52,950 | 49,300 | 50,350 | 50,350 | 2.524.124 |
| 19 gen 2024 | 53,050 | 54,150 | 52,100 | 52,550 | 52,550 | 2.330.152 |
| 18 gen 2024 | 52,000 | 53,350 | 51,300 | 53,050 | 53,050 | 4.691.767 |
| 17 gen 2024 | 56,450 | 56,450 | 51,600 | 52,000 | 52,000 | 4.908.357 |
| 16 gen 2024 | 56,800 | 57,900 | 56,000 | 56,100 | 56,100 | 1.515.236 |
| 15 gen 2024 | 57,900 | 57,900 | 57,900 | 57,900 | 57,900 | - |
| 12 gen 2024 | 57,750 | 59,000 | 57,100 | 57,950 | 57,950 | 2.063.307 |
| 11 gen 2024 | 57,350 | 59,300 | 56,550 | 58,800 | 58,800 | 3.370.352 |
| 10 gen 2024 | 56,800 | 57,650 | 56,400 | 56,850 | 56,850 | 2.130.997 |
| 09 gen 2024 | 57,400 | 59,900 | 57,200 | 57,700 | 57,700 | 2.532.843 |
| 08 gen 2024 | 62,200 | 62,200 | 56,400 | 56,600 | 56,600 | 2.394.379 |
| 05 gen 2024 | 57,000 | 59,250 | 56,200 | 58,950 | 58,950 | 3.355.319 |
| 04 gen 2024 | 55,750 | 56,850 | 55,350 | 56,850 | 56,850 | 1.579.769 |
| 03 gen 2024 | 55,800 | 56,100 | 55,100 | 55,850 | 55,850 | 908.116 |
| 02 gen 2024 | 57,500 | 57,500 | 55,500 | 56,200 | 56,200 | 1.138.179 |
| 29 dic 2023 | 57,000 | 57,500 | 55,800 | 57,500 | 57,500 | 1.688.440 |
| 28 dic 2023 | 55,750 | 57,500 | 55,000 | 57,250 | 57,250 | 1.838.956 |
| 27 dic 2023 | 56,200 | 56,450 | 54,800 | 56,000 | 56,000 | 1.204.287 |
| 22 dic 2023 | 56,300 | 56,900 | 55,250 | 55,500 | 55,500 | 2.551.402 |
| 21 dic 2023 | 53,400 | 56,100 | 53,400 | 56,000 | 56,000 | 3.165.978 |
| 20 dic 2023 | 52,900 | 54,150 | 51,850 | 53,550 | 53,550 | 1.872.134 |
| 19 dic 2023 | 54,200 | 54,650 | 52,600 | 52,900 | 52,900 | 1.607.502 |
| 18 dic 2023 | 54,500 | 55,300 | 52,050 | 55,000 | 55,000 | 3.013.409 |
| 15 dic 2023 | 54,500 | 57,100 | 54,250 | 54,800 | 54,800 | 5.879.025 |
| 14 dic 2023 | 50,650 | 53,500 | 50,650 | 53,500 | 53,500 | 4.390.292 |
| 13 dic 2023 | 50,300 | 50,300 | 49,300 | 49,700 | 49,700 | 3.141.933 |
| 12 dic 2023 | 50,250 | 51,200 | 49,500 | 50,600 | 50,600 | 3.369.130 |
| 11 dic 2023 | 48,500 | 50,800 | 48,000 | 50,400 | 50,400 | 4.348.903 |
| 08 dic 2023 | 51,550 | 51,550 | 49,700 | 50,000 | 50,000 | 3.174.465 |
| 07 dic 2023 | 50,750 | 51,500 | 50,050 | 51,150 | 51,150 | 1.912.945 |
| 06 dic 2023 | 50,650 | 51,600 | 50,050 | 51,000 | 51,000 | 1.934.603 |
| 05 dic 2023 | 51,400 | 52,050 | 50,250 | 50,600 | 50,600 | 1.561.470 |
| 04 dic 2023 | 53,300 | 53,600 | 50,500 | 51,650 | 51,650 | 2.635.523 |
| 01 dic 2023 | 54,000 | 54,500 | 52,600 | 52,600 | 52,600 | 2.453.035 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.